Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.18 23.30 23.12 23.15 3,844 -0.11(-0.47%)
Mar 30, 2010 23.23 23.37 23.21 23.26 6,993 +0.07(+0.30%)
Mar 29, 2010 23.14 23.29 23.14 23.19 11,147 +0.08(+0.35%)
Mar 26, 2010 23.23 23.25 23.04 23.11 7,117 -0.10(-0.42%)
Mar 25, 2010 23.51 23.55 23.21 23.21 5,966 -0.09(-0.39%)
Mar 24, 2010 23.62 23.62 23.30 23.30 12,694 -0.36(-1.52%)
Mar 23, 2010 23.40 23.66 23.40 23.66 5,615 +0.32(+1.38%)
Mar 22, 2010 22.77 23.37 22.77 23.34 4,418 +0.39(+1.69%)
Mar 19, 2010 23.10 23.10 22.95 22.95 5,098 -0.32(-1.39%)
Mar 18, 2010 23.44 23.44 23.27 23.27 1,597 -0.12(-0.50%)
Mar 17, 2010 23.14 23.53 23.14 23.39 47,407 +0.35(+1.52%)
Mar 16, 2010 23.00 23.12 22.95 23.04 5,479 +0.11(+0.48%)
Mar 15, 2010 22.82 22.95 22.82 22.93 19,743 -0.08(-0.34%)
Mar 12, 2010 23.19 23.19 22.95 23.01 3,253 -0.10(-0.44%)
Mar 11, 2010 22.99 23.11 22.97 23.11 5,979 -0.01(-0.04%)
Mar 10, 2010 23.04 23.21 23.04 23.12 11,611 +0.14(+0.61%)
Mar 09, 2010 22.82 23.11 22.82 22.98 4,940 +0.11(+0.48%)
Mar 08, 2010 22.84 22.89 22.84 22.87 3,483 +0.04(+0.18%)
Mar 05, 2010 22.65 22.87 22.65 22.83 3,886 +0.43(+1.92%)
Mar 04, 2010 22.47 22.47 22.35 22.40 4,240 -0.04(-0.19%)
Mar 03, 2010 22.50 22.64 22.44 22.44 1,052 -0.04(-0.17%)
Mar 02, 2010 22.47 22.63 22.47 22.48 5,071 +0.06(+0.27%)
Mar 01, 2010 22.15 22.42 22.15 22.42 4,124 +0.42(+1.91%)
Feb 26, 2010 21.99 22.01 21.90 22.00 3,111 +0.07(+0.32%)
Feb 25, 2010 21.81 21.93 21.66 21.93 6,369 -0.14(-0.63%)
Feb 24, 2010 21.93 22.07 21.93 22.07 2,980 +0.12(+0.56%)
Feb 23, 2010 22.08 22.08 21.90 21.95 2,497 -0.18(-0.83%)
Feb 22, 2010 22.28 22.28 22.12 22.13 3,944 -0.15(-0.67%)
Feb 19, 2010 22.20 22.34 22.18 22.28 4,961 +0.07(+0.32%)
Feb 18, 2010 21.97 22.21 21.97 22.21 3,922 +0.20(+0.91%)
Feb 17, 2010 22.00 22.02 21.89 22.01 8,295 +0.09(+0.41%)
Feb 16, 2010 21.72 21.92 21.61 21.92 11,535 +0.38(+1.76%)
Feb 12, 2010 21.29 21.54 21.54 21.54 6,500 +0.14(+0.65%)
Feb 11, 2010 21.10 21.43 21.05 21.40 6,059 +0.28(+1.33%)
Feb 10, 2010 21.16 21.17 21.01 21.12 2,648 -0.02(-0.10%)
Feb 09, 2010 21.11 21.22 21.11 21.14 4,764 +0.20(+0.94%)
Feb 08, 2010 20.97 21.07 20.94 20.94 9,227 +0.02(+0.11%)
Feb 05, 2010 20.76 20.94 20.59 20.92 23,549 +0.02(+0.10%)
Feb 04, 2010 21.42 21.42 20.90 20.90 27,932 -0.76(-3.51%)
Feb 03, 2010 21.60 21.76 21.56 21.66 20,487 -0.08(-0.36%)
Feb 02, 2010 21.66 21.76 21.53 21.74 6,381 +0.13(+0.59%)
Feb 01, 2010 21.41 21.63 21.38 21.61 27,270 +0.20(+0.93%)
Jan 29, 2010 21.75 21.86 21.30 21.41 32,824 -0.41(-1.88%)
Jan 28, 2010 21.92 21.92 21.53 21.82 17,966 -0.23(-1.04%)
Jan 27, 2010 21.87 22.05 21.75 22.05 9,219 -0.04(-0.18%)
Jan 26, 2010 21.88 22.11 21.88 22.09 2,803 +0.14(+0.63%)
Jan 25, 2010 22.01 22.05 21.85 21.95 15,181 +0.10(+0.48%)
Jan 22, 2010 22.59 22.59 21.84 21.85 18,892 -0.75(-3.34%)
Jan 21, 2010 22.82 22.98 22.56 22.60 17,239 -0.20(-0.88%)
Jan 20, 2010 22.81 22.81 22.51 22.80 17,771 -0.20(-0.87%)
Jan 19, 2010 22.69 23.00 22.69 23.00 7,279 +0.31(+1.37%)
Jan 15, 2010 23.04 22.69 22.69 22.69 9,600 -0.34(-1.46%)
Jan 14, 2010 22.93 23.07 22.90 23.03 8,204 +0.13(+0.55%)
Jan 13, 2010 22.73 22.92 22.56 22.90 63,432 +0.31(+1.37%)
Jan 12, 2010 22.55 22.59 22.50 22.59 2,806 -0.30(-1.31%)
Jan 11, 2010 23.01 23.01 22.83 22.89 3,227 -0.18(-0.78%)
Jan 08, 2010 22.95 23.07 22.95 23.07 8,303 +0.13(+0.57%)
Jan 07, 2010 22.98 22.98 22.90 22.94 6,814 -0.12(-0.52%)
Jan 06, 2010 23.19 23.23 23.04 23.06 27,230 -0.16(-0.69%)
Jan 05, 2010 23.21 23.27 23.16 23.22 3,770 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.